Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.26 13.37 12.95 13.05 1,199,235 -0.12(-0.91%)
Dec 30, 2010 13.32 13.47 13.17 13.17 1,295,565 -0.06(-0.49%)
Dec 29, 2010 13.01 13.32 12.87 13.24 826,204 +0.23(+1.77%)
Dec 28, 2010 13.26 13.29 12.96 13.01 1,356,724 -0.25(-1.87%)
Dec 27, 2010 13.25 13.34 13.01 13.25 559,614 -0.07(-0.55%)
Dec 23, 2010 13.42 13.42 13.23 13.33 727,176 -0.03(-0.21%)
Dec 22, 2010 13.49 13.61 13.16 13.35 2,204,216 +0.04(+0.28%)
Dec 21, 2010 12.57 13.38 12.57 13.32 3,343,788 +0.85(+6.78%)
Dec 20, 2010 12.36 12.64 12.30 12.47 1,613,725 +0.17(+1.42%)
Dec 17, 2010 12.37 12.40 12.19 12.30 1,379,026 +0.05(+0.37%)
Dec 16, 2010 12.35 12.46 12.18 12.25 1,009,887 -0.20(-1.62%)
Dec 15, 2010 12.41 12.59 12.39 12.45 1,926,114 +0.07(+0.59%)
Dec 14, 2010 12.37 12.41 12.23 12.38 2,494,861 +0.03(+0.24%)
Dec 13, 2010 12.33 12.37 12.22 12.35 1,763,982 +0.03(+0.21%)
Dec 10, 2010 12.39 12.39 12.22 12.33 3,497,566 +0.03(+0.22%)
Dec 09, 2010 12.32 12.44 12.17 12.30 2,601,659 +0.09(+0.75%)
Dec 08, 2010 12.01 12.21 11.94 12.21 2,084,224 +0.19(+1.61%)
Dec 07, 2010 11.91 12.06 11.89 12.01 2,570,792 +0.17(+1.40%)
Dec 06, 2010 11.84 11.90 11.76 11.85 1,297,331 +0.11(+0.94%)
Dec 03, 2010 11.72 11.86 11.71 11.74 971,049 +0.00(+0.00%)
Dec 02, 2010 11.60 11.81 11.60 11.74 817,343 +0.11(+0.95%)
Dec 01, 2010 11.89 11.89 11.51 11.63 1,643,143 +0.06(+0.56%)
Nov 30, 2010 11.70 11.72 11.55 11.56 1,114,614 -0.15(-1.26%)
Nov 29, 2010 12.27 12.27 11.49 11.71 1,371,928 -0.08(-0.70%)
Nov 26, 2010 11.76 11.89 11.65 11.79 589,205 -0.01(-0.08%)
Nov 24, 2010 11.79 11.80 11.80 11.80 746,841 +0.07(+0.63%)
Nov 23, 2010 11.65 11.77 11.58 11.73 1,160,769 -0.02(-0.16%)
Nov 22, 2010 11.81 11.98 11.72 11.75 1,782,032 -0.02(-0.16%)
Nov 19, 2010 11.72 11.88 11.63 11.76 818,208 +0.05(+0.39%)
Nov 18, 2010 11.81 11.94 11.63 11.72 4,675,833 +0.09(+0.79%)
Nov 17, 2010 11.76 11.76 11.63 11.63 274,661 -0.08(-0.71%)
Nov 16, 2010 11.87 11.90 11.63 11.71 1,024,752 -0.28(-2.30%)
Nov 15, 2010 12.14 12.27 11.93 11.99 922,882 -0.15(-1.21%)
Nov 12, 2010 12.18 12.24 11.90 12.13 894,226 -0.06(-0.53%)
Nov 11, 2010 11.92 12.33 11.85 12.20 1,718,432 +0.31(+2.63%)
Nov 10, 2010 11.81 11.99 11.80 11.88 1,300,156 +0.16(+1.33%)
Nov 09, 2010 12.06 12.37 11.60 11.73 1,570,368 -0.42(-3.48%)
Nov 08, 2010 12.13 12.26 12.10 12.15 680,192 -0.03(-0.23%)
Nov 05, 2010 12.13 12.64 12.05 12.18 4,358,404 -0.13(-1.04%)
Nov 04, 2010 11.95 12.36 11.76 12.31 2,862,917 +0.63(+5.43%)
Nov 03, 2010 11.67 11.75 11.40 11.67 1,236,813 +0.05(+0.39%)
Nov 02, 2010 11.62 11.76 11.42 11.63 1,279,879 +0.13(+1.12%)
Nov 01, 2010 11.80 11.89 11.41 11.50 1,806,730 -0.16(-1.34%)
Oct 29, 2010 11.05 11.92 10.80 11.65 3,214,122 +0.29(+2.59%)
Oct 28, 2010 11.27 11.60 10.29 11.36 2,773,491 +0.23(+2.06%)
Oct 27, 2010 11.00 11.26 10.85 11.13 1,177,490 +0.14(+1.25%)
Oct 25, 2010 10.97 11.14 10.92 10.99 913,425 +0.18(+1.70%)
Oct 22, 2010 10.82 11.03 10.79 10.81 1,202,889 -0.04(-0.34%)
Oct 21, 2010 10.61 11.19 10.49 10.85 3,531,874 +0.39(+3.69%)
Oct 20, 2010 10.06 10.51 10.06 10.46 359,092 +0.40(+3.93%)
Oct 19, 2010 10.25 10.33 9.972 10.06 339,018 -0.25(-2.41%)
Oct 18, 2010 10.11 10.32 10.09 10.31 316,425 +0.22(+2.18%)
Oct 15, 2010 10.28 10.34 10.06 10.09 385,584 -0.20(-1.96%)
Oct 14, 2010 10.37 10.43 10.19 10.29 759,054 -0.15(-1.41%)
Oct 13, 2010 10.41 10.62 10.29 10.44 2,066,703 +0.06(+0.62%)
Oct 12, 2010 10.11 10.51 10.11 10.38 1,162,330 +0.27(+2.64%)
Oct 11, 2010 10.22 10.22 9.936 10.11 1,208,668 -0.09(-0.90%)
Oct 08, 2010 10.20 10.28 9.770 10.20 3,274,686 +0.48(+4.91%)
Oct 07, 2010 9.642 9.770 9.559 9.724 317,905 +0.07(+0.76%)
Oct 06, 2010 9.908 9.991 9.559 9.651 1,087,673 -0.30(-3.05%)
Oct 05, 2010 9.835 10.05 9.798 9.954 1,605,396 +0.09(+0.93%)
Oct 04, 2010 9.972 10.04 9.862 9.862 942,174 -0.10(-1.01%)
Oct 01, 2010 9.963 10.02 9.761 9.963 1,587,984 +0.22(+2.26%)
Sep 30, 2010 9.789 10.11 9.559 9.743 1,070,932 +0.00(+0.00%)
Sep 29, 2010 9.513 9.789 9.430 9.743 828,450 +0.10(+1.05%)
Sep 28, 2010 9.890 9.917 9.568 9.642 17,192,108 -0.17(-1.78%)
Sep 27, 2010 9.816 10.11 9.651 9.816 1,114,888 +0.04(+0.38%)
Sep 24, 2010 9.439 9.825 9.439 9.779 368,526 +0.33(+3.50%)
Sep 23, 2010 9.403 9.559 9.283 9.449 850,761 +0.03(+0.29%)
Sep 22, 2010 9.256 9.513 9.210 9.421 1,171,350 +0.14(+1.49%)
Sep 21, 2010 9.283 9.403 9.200 9.283 1,493,058 -0.01(-0.10%)
Sep 20, 2010 9.375 9.386 9.237 9.292 827,603 -0.08(-0.88%)
Sep 17, 2010 9.375 9.421 9.265 9.375 300,118 +0.02(+0.20%)
Sep 15, 2010 9.292 9.421 9.237 9.357 491,216 +0.06(+0.69%)
Sep 14, 2010 9.375 9.458 9.237 9.292 389,923 -0.16(-1.65%)
Sep 13, 2010 9.412 9.458 9.237 9.449 1,863,889 +0.11(+1.18%)
Sep 10, 2010 9.347 9.421 9.228 9.338 1,040,567 -0.01(-0.10%)
Sep 09, 2010 9.403 9.467 9.265 9.347 474,641 -0.07(-0.78%)
Sep 08, 2010 9.412 9.871 8.980 9.421 1,808,435 +0.00(+0.00%)
Sep 07, 2010 9.292 9.513 9.292 9.421 1,316,805 +0.00(+0.00%)
Sep 03, 2010 9.421 9.458 9.329 9.421 483,643 +0.04(+0.39%)
Sep 02, 2010 9.347 9.458 9.237 9.384 1,482,733 -0.03(-0.29%)
Sep 01, 2010 9.302 9.899 9.246 9.412 1,439,965 +0.20(+2.20%)
Aug 31, 2010 9.191 9.265 9.118 9.210 1,088,370 +0.02(+0.20%)
Aug 30, 2010 9.357 9.384 9.154 9.191 597,946 -0.21(-2.25%)
Aug 27, 2010 9.403 9.430 9.191 9.403 648,195 +0.16(+1.69%)
Aug 26, 2010 9.228 9.338 9.210 9.246 298,829 -0.06(-0.59%)
Aug 25, 2010 9.357 9.375 9.191 9.302 1,103,407 -0.05(-0.49%)
Aug 24, 2010 9.219 9.421 9.127 9.347 669,910 +0.06(+0.59%)
Aug 23, 2010 9.504 9.550 9.292 9.292 2,184,686 -0.17(-1.84%)
Aug 20, 2010 9.568 9.623 9.412 9.467 1,120,570 -0.11(-1.15%)
Aug 19, 2010 9.697 9.835 9.467 9.577 2,087,465 -0.11(-1.14%)
Aug 18, 2010 9.972 9.972 9.375 9.688 2,224,922 +0.14(+1.44%)
Aug 17, 2010 9.191 9.651 9.182 9.550 1,138,707 +0.37(+4.00%)
Aug 16, 2010 9.228 9.283 9.145 9.182 1,136,896 -0.16(-1.67%)
Aug 13, 2010 9.338 9.357 9.173 9.338 1,371,070 +0.09(+0.99%)
Aug 12, 2010 9.007 9.320 8.925 9.246 867,808 +0.22(+2.44%)
Aug 11, 2010 9.017 9.053 8.796 9.026 726,734 -0.11(-1.21%)
Aug 10, 2010 9.127 9.136 9.127 9.136 12,947 +0.05(+0.51%)
Aug 09, 2010 9.191 9.200 9.007 9.090 1,249,316 +0.03(+0.30%)
Aug 06, 2010 9.063 9.099 8.879 9.063 580,631 -0.04(-0.40%)
Aug 05, 2010 8.824 9.164 8.824 9.099 3,515,178 +0.33(+3.77%)
Aug 04, 2010 8.768 8.849 8.672 8.768 2,241,437 +0.01(+0.10%)
Aug 03, 2010 8.732 8.814 8.548 8.759 399,519 +0.08(+0.95%)
Aug 02, 2010 8.722 9.044 8.447 8.677 1,123,862 +0.36(+4.31%)
Jul 30, 2010 8.318 8.750 8.290 8.318 2,254,531 -0.40(-4.54%)
Jul 29, 2010 8.925 8.971 8.594 8.713 681,410 -0.10(-1.15%)
Jul 28, 2010 9.145 9.210 8.787 8.814 858,611 -0.24(-2.64%)
Jul 27, 2010 9.099 9.357 8.870 9.053 1,261,910 +0.15(+1.65%)
Jul 26, 2010 9.173 9.173 8.842 8.906 1,755,260 +0.17(+2.00%)
Jul 23, 2010 8.529 8.732 8.529 8.732 280,002 +0.18(+2.15%)
Jul 22, 2010 8.088 8.594 8.088 8.548 2,928,512 +0.46(+5.68%)
Jul 21, 2010 8.511 8.539 7.941 8.088 812,493 -0.41(-4.86%)
Jul 20, 2010 9.357 9.357 8.116 8.502 3,390,791 -0.50(-5.52%)
Jul 19, 2010 9.145 9.164 8.897 8.998 296,569 +0.09(+1.03%)
Jul 16, 2010 8.906 9.495 8.640 8.906 466,070 -0.47(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.